Atlas Metals Group plc (LON:AMG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 2.020
-0.605 (-23.05%)
Nov 6, 2026, 4:33 PM GMT
Atlas Metals Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.50 | 2.50 | 1.85 | 2.02 | 2.02 | -23.05% | 3,301,890 |
| Nov 5, 2026 | 2.00 | 3.85 | 1.68 | 2.63 | 2.63 | -47.50% | 6,508,160 |
| Nov 4, 2026 | 5.00 | 9.00 | 5.01 | 5.00 | 5.00 | - | 6,967,670 |
| Nov 3, 2026 | 4.75 | 5.38 | 4.22 | 5.00 | 5.00 | 5.26% | 889,615 |
| Nov 2, 2026 | 4.75 | 4.70 | 4.50 | 4.75 | 4.75 | - | 222,395 |
| Oct 30, 2026 | 4.75 | 5.00 | 4.70 | 4.75 | 4.75 | - | 4,486 |
| Oct 29, 2026 | 4.75 | 4.75 | 4.56 | 4.75 | 4.75 | - | 48,637 |
| Oct 28, 2026 | 4.75 | 4.82 | 4.55 | 4.75 | 4.75 | - | 176,246 |
| Oct 27, 2026 | 4.75 | 5.00 | 4.85 | 4.75 | 4.75 | - | 102,514 |
| Oct 26, 2026 | 5.13 | 5.00 | 4.50 | 4.75 | 4.75 | -5.75% | 197,839 |
| Oct 23, 2026 | 5.13 | 5.50 | 4.78 | 5.04 | 5.04 | -1.66% | 102,300 |
| Oct 22, 2026 | 5.13 | 5.10 | 4.76 | 5.13 | 5.13 | - | 64,924 |
| Oct 21, 2026 | 5.13 | 5.50 | 4.80 | 5.13 | 5.13 | - | 31,975 |
| Oct 20, 2026 | 5.13 | 5.50 | 5.15 | 5.13 | 5.13 | - | 118,894 |
| Oct 19, 2026 | 5.13 | 5.50 | 4.75 | 5.13 | 5.13 | -5.09% | 86,875 |
| Oct 16, 2026 | 5.26 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 1,096,525 |
| Oct 15, 2026 | 5.50 | 5.57 | 5.26 | 5.50 | 5.50 | - | 110,229 |
| Oct 14, 2026 | 5.35 | 5.80 | 5.80 | 5.50 | 5.50 | - | 2,611,136 |
| Oct 13, 2026 | 5.49 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | 992,240 |
| Oct 12, 2026 | 5.95 | 6.19 | 5.36 | 5.25 | 5.25 | -8.70% | 989,253 |
| Oct 9, 2026 | 6.25 | 6.50 | 5.68 | 5.75 | 5.75 | -8.00% | 443,378 |
| Oct 8, 2026 | 6.01 | 6.50 | 6.00 | 6.25 | 6.25 | - | 2,441 |
| Oct 7, 2026 | 6.50 | 6.65 | 6.00 | 6.25 | 6.25 | -3.85% | 251,226 |
| Oct 6, 2026 | 6.85 | 7.20 | 6.22 | 6.50 | 6.50 | -5.11% | 279,905 |
| Oct 5, 2026 | 7.10 | 7.20 | 6.90 | 6.85 | 6.85 | -3.52% | 104,189 |
| Oct 2, 2026 | 6.85 | 7.50 | 6.85 | 7.10 | 7.10 | 5.19% | 1,188,706 |
| Oct 1, 2026 | 6.90 | 7.00 | 6.55 | 6.75 | 6.75 | -2.17% | 104,992 |
| Sep 30, 2026 | 8.29 | 6.90 | 6.90 | 6.90 | 6.90 | -13.75% | 2,275,801 |
| Sep 29, 2026 | 7.95 | 8.99 | 6.75 | 8.00 | 8.00 | 6.67% | 3,493,568 |
| Sep 28, 2026 | 5.80 | 7.99 | 5.00 | 7.50 | 7.50 | 36.36% | 1,525,795 |
| Sep 25, 2026 | 5.85 | 5.87 | 5.00 | 5.50 | 5.50 | - | 126,704 |
| Sep 24, 2026 | 5.38 | 5.85 | 5.15 | 5.50 | 5.50 | 4.76% | 657,330 |
| Sep 23, 2026 | 5.50 | 5.50 | 5.30 | 5.25 | 5.25 | - | 241,651 |
| Sep 22, 2026 | 5.26 | 5.50 | 5.00 | 5.25 | 5.25 | 1.94% | 409,820 |
| Sep 21, 2026 | 5.30 | 5.50 | 4.93 | 5.15 | 5.15 | - | 666,313 |
| Sep 18, 2026 | 5.30 | 5.50 | 4.80 | 5.15 | 5.15 | - | 191,157 |
| Sep 17, 2026 | 5.24 | 5.24 | 5.24 | 5.15 | 5.15 | - | 1,743 |
| Sep 16, 2026 | 5.38 | 5.38 | 4.90 | 5.15 | 5.15 | - | 46,756 |
| Sep 15, 2026 | 5.14 | 5.50 | 5.13 | 5.15 | 5.15 | 0.98% | 184,109 |
| Sep 14, 2026 | 5.10 | 5.15 | 4.90 | 5.10 | 5.10 | - | 128,364 |
| Sep 11, 2026 | 5.10 | 5.19 | 5.19 | 5.10 | 5.10 | - | 3,473 |
| Sep 10, 2026 | 5.10 | 5.20 | 4.90 | 5.10 | 5.10 | - | 85,757 |
| Sep 9, 2026 | 5.10 | 5.20 | 4.89 | 5.10 | 5.10 | 5.15% | 13,326 |
| Sep 8, 2026 | 5.10 | 5.50 | 4.85 | 4.85 | 4.85 | -4.90% | 142,528 |
| Sep 7, 2026 | 5.10 | 5.25 | 5.25 | 5.10 | 5.10 | - | 100,000 |
| Sep 4, 2026 | 5.25 | 5.30 | 4.73 | 5.10 | 5.10 | -2.86% | 205,196 |
| Sep 3, 2026 | 5.25 | 5.31 | 5.03 | 5.25 | 5.25 | - | 24,240 |
| Sep 2, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | -0.94% | 304,499 |
| Sep 1, 2026 | 5.50 | 5.38 | 5.05 | 5.30 | 5.30 | 0.95% | 311,860 |
| Aug 28, 2026 | 5.25 | 5.50 | 5.10 | 5.25 | 5.25 | - | 321,818 |